Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.85	36.85	36.85	0	+0.56(+1.53%)
Mar 28, 2018	36.99	37.17	36.06	36.29	4,376,643	-0.58(-1.58%)
Mar 27, 2018	37.27	37.39	36.72	36.87	4,288,156	-0.31(-0.83%)
Mar 26, 2018	37.27	37.53	36.68	37.18	3,184,361	+0.51(+1.39%)
Mar 23, 2018	37.47	37.84	36.54	36.67	4,024,622	-0.71(-1.90%)
Mar 22, 2018	38.05	38.51	37.36	37.38	3,601,453	-0.47(-1.25%)
Mar 21, 2018	37.49	38.13	37.35	37.86	2,366,080	+0.48(+1.29%)
Mar 20, 2018	37.48	37.67	37.24	37.37	2,532,946	-0.06(-0.17%)
Mar 19, 2018	37.71	37.75	37.08	37.44	2,460,571	-0.44(-1.15%)
Mar 16, 2018	37.92	38.03	37.68	37.88	3,482,076	-0.04(-0.10%)
Mar 15, 2018	37.95	38.09	37.76	37.91	2,895,916	+0.04(+0.10%)
Mar 14, 2018	38.64	38.64	37.83	37.88	2,396,796	-0.66(-1.70%)
Mar 13, 2018	38.89	38.95	38.49	38.53	2,287,834	-0.16(-0.42%)
Mar 12, 2018	38.91	39.10	38.64	38.70	3,388,032	-0.01(-0.02%)
Mar 09, 2018	38.07	38.71	37.77	38.71	2,013,047	+0.94(+2.48%)
Mar 08, 2018	37.82	37.89	37.47	37.77	1,823,634	+0.16(+0.44%)
Mar 07, 2018		37.76		37.60	2,499,013	+0.12(+0.32%)
Mar 06, 2018	37.68	37.73	37.29	37.48	3,066,008	-0.02(-0.05%)
Mar 05, 2018	36.67	37.62	36.64	37.50	3,320,401	+0.59(+1.60%)
Mar 02, 2018	36.90	37.05	36.53	36.91	5,042,299	-0.31(-0.83%)
Mar 01, 2018	37.46	37.79	36.76	37.22	5,269,564	-0.25(-0.66%)
Feb 28, 2018	38.20	38.24	37.36	37.47	4,859,646	-0.70(-1.84%)
Feb 27, 2018	39.17	39.31	38.17	38.17	3,095,836	-0.89(-2.29%)
Feb 26, 2018	39.33	39.39	38.61	39.06	3,233,434	-0.14(-0.35%)
Feb 23, 2018	39.08	39.24	38.75	39.20	2,629,444	+0.40(+1.03%)
Feb 22, 2018				38.80	2,491,270	+0.16(+0.42%)
Feb 21, 2018	38.72	39.54	38.60	38.63	4,153,802	-0.11(-0.28%)
Feb 20, 2018	39.23	39.27	38.57	38.74	2,180,393	-0.63(-1.60%)
Feb 16, 2018		39.37	39.37	39.37	0	+0.35(+0.89%)
Feb 15, 2018	39.59	39.59	38.79	39.02	3,132,292	-0.10(-0.26%)
Feb 14, 2018	38.55	39.25	38.44	39.12	3,174,607	+0.16(+0.42%)
Feb 13, 2018	39.12	39.22	38.55	38.96	4,557,052	-0.33(-0.83%)
Feb 12, 2018	38.65	39.61	38.57	39.29	5,466,845	+0.90(+2.35%)
Feb 09, 2018	37.69	38.79	36.73	38.39	6,574,654	+1.30(+3.51%)
Feb 08, 2018	38.18	39.85	37.57	37.08	7,285,851	-1.81(-4.66%)
Feb 07, 2018	38.40	39.46	38.33	38.90	4,991,372	+0.32(+0.83%)
Feb 06, 2018	36.88	38.84	36.60	38.58	4,933,950	+0.60(+1.58%)
Feb 05, 2018	38.89	39.06	37.38	37.98	4,865,248	-1.11(-2.84%)
Feb 02, 2018	39.85	39.88	38.97	39.09	4,327,389	-1.07(-2.65%)
Feb 01, 2018	40.44	40.76	39.99	40.15	2,383,933	-0.54(-1.32%)
Jan 31, 2018	40.84	41.08	40.61	40.69	3,998,373	+0.13(+0.31%)
Jan 30, 2018	40.44	40.78	40.14	40.56	2,957,666	-0.11(-0.27%)
Jan 29, 2018	41.16	41.17	40.62	40.67	2,889,906	-0.63(-1.52%)
Jan 26, 2018	41.59	41.61	41.23	41.30	3,765,802	-0.09(-0.22%)
Jan 25, 2018	41.94	42.06	41.24	41.39	3,419,905	-0.44(-1.05%)
Jan 24, 2018	41.78	42.01	41.58	41.83	2,343,442	+0.41(+0.99%)
Jan 23, 2018	41.39	41.58	41.17	41.42	3,846,315	-0.37(-0.89%)
Jan 22, 2018		42.10	41.61	41.79	2,525,459	-0.03(-0.07%)
Jan 19, 2018	42.30	42.30	41.67	41.82	3,046,024	-0.34(-0.80%)
Jan 18, 2018	41.73	42.32	41.66	42.16	2,857,296	+0.40(+0.96%)
Jan 17, 2018	41.50	41.86	41.14	41.76	2,622,740	+0.54(+1.30%)
Jan 16, 2018	42.03	42.06	41.02	41.22	3,349,442	-0.47(-1.14%)
Jan 12, 2018		41.69	41.69	41.69	0	+0.03(+0.07%)
Jan 11, 2018	40.82	41.68	40.57	41.67	3,439,493	+1.03(+2.52%)
Jan 10, 2018			40.62	40.64	2,340,183	-0.65(-1.58%)
Jan 09, 2018	40.63	41.40	40.63	41.30	3,755,804	+0.69(+1.70%)
Jan 08, 2018	40.45	41.40	40.45	40.60	3,612,109	+0.19(+0.47%)
Jan 05, 2018	40.30	40.44	39.97	40.41	3,196,745	+0.37(+0.93%)
Jan 04, 2018	40.20	40.32	39.88	40.04	2,037,952	+0.05(+0.11%)
Jan 03, 2018	39.51	40.05	39.40	40.00	4,973,179	+0.17(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.